Squarespace Inc (SQSP)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.296465222349 | 43.85 | 44 | 43.76 | 1036251 | 43.83950455 | CS |
| 4 | 0.31 | 0.709869475613 | 43.67 | 44 | 43.47 | 1008278 | 43.69352961 | CS |
| 12 | 8.59 | 24.2723933314 | 35.39 | 44.29 | 33.84 | 1290625 | 42.70494608 | CS |
| 26 | 11.26 | 34.413202934 | 32.72 | 44.29 | 30.26 | 978128 | 39.05216219 | CS |
| 52 | 13.73 | 45.3884297521 | 30.25 | 44.29 | 26.7 | 796661 | 35.47454893 | CS |
| 156 | -12.86 | -22.6249120338 | 56.84 | 59.3699 | 14.43 | 622075 | 30.44412904 | CS |
| 260 | -4.02 | -8.375 | 48 | 64.71 | 14.43 | 615762 | 31.54355146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 43.955 | 0.11 | 0.26 | 43.83 | 43.96 | 43.81 | 633301 |
| 1721428800 | 43.84 | 0.02 | 0.05 | 43.81 | 43.9 | 43.79 | 784829 |
| 1721342400 | 43.82 | -0.02 | -0.05 | 43.78 | 43.97 | 43.76 | 1064039 |
| 1721256000 | 43.84 | 0.03 | 0.07 | 43.83 | 43.85 | 43.76 | 895221 |
| 1721169600 | 43.81 | -0.01 | -0.02 | 43.85 | 43.87 | 43.765 | 1803863 |
| 1721083200 | 43.82 | 0.12 | 0.27 | 43.79 | 43.84 | 43.7 | 742148 |
| 1720824000 | 43.7 | -0.02 | -0.05 | 43.84 | 43.85 | 43.68 | 650626 |
| 1720737600 | 43.72 | -0.02 | -0.05 | 43.76 | 43.78 | 43.68 | 571661 |
| 1720651200 | 43.74 | 0.08 | 0.18 | 43.65 | 43.75 | 43.65 | 625556 |
| 1720564800 | 43.66 | -0.03 | -0.07 | 43.69 | 43.71 | 43.63 | 330723 |
| 1720478400 | 43.69 | -0.05 | -0.11 | 43.71 | 43.76 | 43.65 | 559795 |
| 1720219200 | 43.74 | -0.04 | -0.09 | 43.59 | 43.75 | 43.55 | 893436 |
| 1720040640 | 43.78 | 0.25 | 0.57 | 43.53 | 43.85 | 43.51 | 1178305 |
| 1719960000 | 43.53 | 0 | 0.00 | 43.53 | 43.59 | 43.5 | 998966 |
| 1719873600 | 43.53 | -0.1 | -0.23 | 43.63 | 43.63 | 43.5 | 1025713 |
| 1719614400 | 43.63 | 0.13 | 0.30 | 43.59 | 43.78 | 43.48 | 3630677 |
| 1719528000 | 43.5 | -0.04 | -0.09 | 43.7 | 43.7 | 43.47 | 1279360 |
| 1719441600 | 43.54 | -0.03 | -0.07 | 43.56 | 43.62 | 43.5 | 1188609 |
| 1719355200 | 43.57 | -0.02 | -0.05 | 43.67 | 43.67 | 43.55 | 300457 |
| 1719268800 | 43.59 | -0.13 | -0.30 | 43.65 | 43.72 | 43.59 | 284911 |
| 1719009600 | 43.72 | 0.06 | 0.14 | 43.7 | 43.8 | 43.59 | 1417591 |
| 1718923200 | 43.66 | 0.11 | 0.25 | 43.55 | 43.66 | 43.19 | 599634 |
| 1718750400 | 43.55 | -0.13 | -0.30 | 43.68 | 43.69 | 43.54 | 628173 |
| 1718664000 | 43.68 | -0.02 | -0.05 | 43.65 | 43.7 | 43.61 | 689104 |
| 1718404800 | 43.7 | -0.01 | -0.02 | 43.56 | 43.77 | 43.56 | 459850 |
| 1718318400 | 43.71 | -0.06 | -0.14 | 43.78 | 43.79 | 43.61 | 471820 |
| 1718232000 | 43.77 | 0.06 | 0.14 | 43.82 | 43.855 | 43.74 | 534928 |
| 1718145600 | 43.71 | -0.16 | -0.36 | 43.8 | 43.82 | 43.685 | 796124 |
| 1718059200 | 43.87 | -0.13 | -0.30 | 43.83 | 43.91 | 43.79 | 257396 |
| 1717800000 | 44 | 0.11 | 0.25 | 43.87 | 44 | 43.79 | 573612 |
| 1717713600 | 43.89 | 0.02 | 0.05 | 43.82 | 43.97 | 43.75 | 449457 |
| 1717627200 | 43.87 | 0.26 | 0.60 | 43.79 | 43.89 | 43.66 | 433470 |
| 1717540800 | 43.61 | -0.14 | -0.32 | 43.7 | 43.74 | 43.57 | 552657 |
| 1717454400 | 43.75 | -0.25 | -0.57 | 43.95 | 44.1 | 43.63 | 1122516 |
| 1717195200 | 44 | 0.21 | 0.48 | 43.67 | 44 | 43.67 | 859744 |
| 1717108800 | 43.79 | 0.2 | 0.46 | 43.56 | 43.79 | 43.55 | 541242 |
| 1717022400 | 43.59 | 0.03 | 0.07 | 43.5 | 43.63 | 43.5 | 555062 |
| 1716936000 | 43.56 | 0.03 | 0.07 | 43.5 | 43.61 | 43.48 | 555267 |
| 1716590400 | 43.53 | 0.11 | 0.25 | 43.54 | 43.745 | 43.48 | 680122 |
| 1716504000 | 43.42 | -0.18 | -0.41 | 43.6 | 43.69 | 43.42 | 1254301 |
| 1716417600 | 43.6 | -0.38 | -0.86 | 43.7 | 43.83 | 43.53 | 1621787 |
| 1716331200 | 43.98 | -0.16 | -0.36 | 44.14 | 44.15 | 43.91 | 946964 |
| 1716244800 | 44.14 | 0.33 | 0.75 | 43.71 | 44.29 | 43.67 | 1994174 |
| 1715985600 | 43.81 | 0.56 | 1.29 | 43.28 | 43.85 | 43.27 | 1917408 |
| 1715899200 | 43.25 | 0.1 | 0.23 | 43.2 | 43.305 | 43.15 | 3407579 |
| 1715812800 | 43.15 | -0.04 | -0.09 | 43.25 | 43.25 | 43.1 | 4110515 |
| 1715726400 | 43.19 | -0.06 | -0.14 | 43.26 | 43.35 | 43.17 | 5245285 |
| 1715640000 | 43.25 | 5.06 | 13.25 | 43.16 | 43.36 | 43.11 | 13112233 |
| 1715380800 | 38.19 | 1.37 | 3.72 | 37.98 | 38.3 | 37.02 | 1505333 |
| 1715294400 | 36.82 | -0.98 | -2.59 | 37.76 | 38.1 | 36.39 | 870169 |
| 1715208000 | 37.8 | 0.92 | 2.49 | 36.78 | 37.81 | 36.52 | 819131 |
| 1715121600 | 36.88 | 1.44 | 4.06 | 37.22 | 37.91 | 35.4 | 1434769 |
| 1715035200 | 35.44 | 0.2 | 0.57 | 35.23 | 35.92 | 35.15 | 840604 |
| 1714776000 | 35.24 | 0.88 | 2.56 | 34.87 | 35.54 | 34.57 | 640396 |
| 1714689600 | 34.36 | 0.16 | 0.47 | 34.74 | 35.09 | 33.84 | 801134 |
| 1714603200 | 34.2 | -0.66 | -1.89 | 34.88 | 35.18 | 34.19 | 858594 |
| 1714516800 | 34.86 | -0.7 | -1.97 | 35.39 | 35.82 | 34.82 | 565307 |
| 1714430400 | 35.56 | 0.03 | 0.08 | 35.83 | 36.04 | 35.43 | 429558 |
| 1714171200 | 35.53 | 0.14 | 0.40 | 35.7 | 35.87 | 35.37 | 443951 |
| 1714084800 | 35.39 | -0.3 | -0.84 | 35.005 | 35.54 | 34.64 | 462366 |
| 1713998400 | 35.69 | -0.62 | -1.71 | 36.4 | 36.65 | 35.54 | 611405 |
| 1713912000 | 36.31 | 0.92 | 2.60 | 35.66 | 36.33 | 35.46 | 550504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
